Skip to main content

Gsk Plc ADR (NY: GSK )

43.04 +0.05 (+0.12%)
Streaming Delayed Price Updated: 2:37 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 31.69 31.79 31.53 31.66 2,265,030 -0.10(-0.32%)
Jun 29, 2017 31.98 31.98 31.59 31.77 4,155,823 -0.32(-1.01%)
Jun 28, 2017 32.28 32.33 32.02 32.09 2,825,436 -0.15(-0.48%)
Jun 27, 2017 32.34 32.38 32.22 32.24 2,712,942 -0.12(-0.36%)
Jun 26, 2017 32.49 32.63 32.35 32.36 2,974,878 -0.16(-0.50%)
Jun 23, 2017 32.48 32.59 32.38 32.52 2,697,856 +0.10(+0.29%)
Jun 22, 2017 32.24 32.64 32.22 32.43 3,787,832 +0.40(+1.24%)
Jun 21, 2017 31.77 32.03 31.74 32.03 4,283,498 +0.18(+0.55%)
Jun 20, 2017 32.09 32.12 31.79 31.86 4,766,693 -0.29(-0.91%)
Jun 19, 2017 32.13 32.26 32.11 32.15 3,317,567 -0.03(-0.09%)
Jun 16, 2017 32.08 32.24 31.95 32.18 2,615,218 +0.29(+0.90%)
Jun 15, 2017 31.76 31.99 31.69 31.89 2,890,955 -0.14(-0.44%)
Jun 14, 2017 31.98 32.19 31.97 32.03 4,428,472 +0.23(+0.74%)
Jun 13, 2017 31.84 31.93 31.77 31.80 2,920,339 -0.05(-0.16%)
Jun 12, 2017 31.95 31.93 31.68 31.85 3,498,186 -0.10(-0.32%)
Jun 09, 2017 31.87 32.11 31.84 31.95 4,323,184 -0.21(-0.64%)
Jun 08, 2017 32.27 32.37 32.07 32.16 3,516,924 -0.14(-0.43%)
Jun 07, 2017 32.35 32.39 32.11 32.30 3,422,010 -0.03(-0.09%)
Jun 06, 2017 32.46 32.51 32.28 32.33 3,644,745 -0.11(-0.34%)
Jun 05, 2017 32.45 32.52 32.29 32.44 2,237,681 -0.15(-0.45%)
Jun 02, 2017 32.55 32.63 32.44 32.58 2,576,135 +0.06(+0.18%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.